Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 67.55 | 67.26 | 67.30 | 56,992 | -0.13(-0.19%) | |
Jun 28, 2018 | 67.33 | 67.50 | 67.14 | 67.43 | 39,734 | -0.13(-0.19%) |
Jun 27, 2018 | 68.09 | 68.22 | 67.56 | 67.56 | 103,957 | -0.11(-0.17%) |
Jun 26, 2018 | 67.72 | 67.91 | 67.51 | 67.67 | 51,811 | +0.57(+0.85%) |
Jun 25, 2018 | 67.57 | 67.57 | 66.84 | 67.11 | 385,144 | -1.17(-1.72%) |
Jun 22, 2018 | 68.56 | 68.68 | 68.28 | 68.28 | 95,659 | +0.60(+0.88%) |
Jun 21, 2018 | 67.77 | 67.91 | 67.57 | 67.68 | 63,859 | -0.61(-0.90%) |
Jun 20, 2018 | 68.49 | 68.49 | 68.17 | 68.30 | 57,394 | -0.16(-0.23%) |
Jun 19, 2018 | 68.40 | 68.45 | 68.25 | 68.45 | 24,615 | -0.90(-1.30%) |
Jun 18, 2018 | 69.21 | 69.37 | 69.08 | 69.35 | 18,861 | -0.49(-0.70%) |
Jun 15, 2018 | 70.58 | 69.53 | 69.84 | 117,191 | -0.75(-1.06%) | |
Jun 14, 2018 | 70.76 | 70.76 | 70.58 | 70.58 | 33,354 | +0.05(+0.07%) |
Jun 13, 2018 | 70.70 | 70.81 | 70.41 | 70.53 | 93,935 | -0.09(-0.13%) |
Jun 12, 2018 | 70.80 | 70.84 | 70.53 | 70.62 | 45,282 | -0.50(-0.70%) |
Jun 11, 2018 | 71.06 | 71.23 | 71.06 | 71.12 | 32,931 | +0.25(+0.35%) |
Jun 08, 2018 | 70.66 | 70.93 | 70.66 | 70.87 | 265,227 | +0.36(+0.52%) |
Jun 07, 2018 | 70.71 | 70.78 | 70.44 | 70.51 | 29,582 | -0.03(-0.04%) |
Jun 06, 2018 | 70.60 | 70.53 | 184,629 | +0.10(+0.14%) | ||
Jun 05, 2018 | 70.34 | 70.45 | 70.24 | 70.44 | 1,102,349 | -0.10(-0.14%) |
Jun 04, 2018 | 70.64 | 70.75 | 70.52 | 70.53 | 644,716 | +0.52(+0.74%) |
Jun 01, 2018 | 69.93 | 70.05 | 69.91 | 70.01 | 38,556 | +0.55(+0.80%) |
May 31, 2018 | 69.71 | 69.77 | 69.29 | 69.46 | 43,206 | -0.61(-0.87%) |
May 30, 2018 | 69.85 | 70.07 | 69.64 | 70.06 | 97,023 | +0.42(+0.60%) |
May 29, 2018 | 69.83 | 69.95 | 69.49 | 69.65 | 205,529 | -0.74(-1.05%) |
May 25, 2018 | 70.38 | 70.38 | 70.38 | 0 | -0.45(-0.64%) | |
May 24, 2018 | 70.90 | 70.97 | 70.42 | 70.84 | 23,684 | -0.14(-0.20%) |
May 23, 2018 | 70.84 | 70.97 | 70.69 | 70.97 | 18,964 | +0.03(+0.04%) |
May 22, 2018 | 71.10 | 71.10 | 70.91 | 70.95 | 38,280 | -0.30(-0.43%) |
May 21, 2018 | 71.10 | 71.28 | 70.94 | 71.25 | 24,065 | -0.03(-0.04%) |
May 18, 2018 | 71.24 | 71.39 | 71.23 | 71.28 | 71,896 | -0.15(-0.21%) |
May 17, 2018 | 71.42 | 71.56 | 71.28 | 71.42 | 86,632 | -0.06(-0.08%) |
May 16, 2018 | 71.48 | 71.69 | 71.40 | 71.49 | 30,656 | +0.35(+0.49%) |
May 15, 2018 | 71.29 | 71.32 | 71.10 | 71.14 | 39,557 | -0.68(-0.95%) |
May 14, 2018 | 71.79 | 71.90 | 71.69 | 71.82 | 44,157 | +0.29(+0.40%) |
May 11, 2018 | 71.50 | 71.70 | 71.49 | 71.54 | 178,428 | +0.52(+0.73%) |
May 10, 2018 | 70.84 | 71.14 | 70.77 | 71.02 | 67,451 | +0.50(+0.71%) |
May 09, 2018 | 70.39 | 70.56 | 70.28 | 70.51 | 36,249 | -0.49(-0.68%) |
May 08, 2018 | 70.82 | 71.08 | 70.82 | 71.00 | 127,975 | +0.11(+0.16%) |
May 07, 2018 | 70.78 | 70.91 | 70.77 | 70.89 | 53,437 | +0.16(+0.23%) |
May 04, 2018 | 70.04 | 70.84 | 70.04 | 70.72 | 60,021 | +0.40(+0.57%) |
May 03, 2018 | 70.10 | 70.38 | 69.73 | 70.32 | 85,840 | +0.14(+0.20%) |
May 02, 2018 | 70.32 | 70.52 | 70.12 | 70.19 | 65,131 | -0.24(-0.34%) |
May 01, 2018 | 70.38 | 70.58 | 70.22 | 70.43 | 512,364 | -0.16(-0.22%) |
Apr 30, 2018 | 70.87 | 71.08 | 70.58 | 70.58 | 12,423 | -0.14(-0.20%) |
Apr 27, 2018 | 70.86 | 70.87 | 70.71 | 70.72 | 19,347 | -0.05(-0.07%) |
Apr 26, 2018 | 70.55 | 70.84 | 70.53 | 70.77 | 29,999 | +0.48(+0.68%) |
Apr 25, 2018 | 70.35 | 70.39 | 70.09 | 70.30 | 40,947 | +0.18(+0.26%) |
Apr 24, 2018 | 70.58 | 70.59 | 69.93 | 70.12 | 25,339 | -0.39(-0.55%) |
Apr 23, 2018 | 70.59 | 70.60 | 70.34 | 70.51 | 24,399 | -0.17(-0.25%) |
Apr 20, 2018 | 70.82 | 70.82 | 70.59 | 70.68 | 18,396 | -0.10(-0.15%) |
Apr 19, 2018 | 70.69 | 70.78 | 70.56 | 70.78 | 36,339 | -0.28(-0.39%) |
Apr 18, 2018 | 70.87 | 71.11 | 70.87 | 71.06 | 128,307 | +0.59(+0.84%) |
Apr 17, 2018 | 70.20 | 70.55 | 70.12 | 70.47 | 47,952 | +0.06(+0.09%) |
Apr 16, 2018 | 70.44 | 70.51 | 70.29 | 70.41 | 28,930 | +0.36(+0.52%) |
Apr 13, 2018 | 70.11 | 70.13 | 69.89 | 70.05 | 27,984 | -0.04(-0.06%) |
Apr 12, 2018 | 69.93 | 70.19 | 69.92 | 70.09 | 24,837 | -0.12(-0.17%) |
Apr 11, 2018 | 70.08 | 70.51 | 70.01 | 70.21 | 16,908 | -0.10(-0.14%) |
Apr 10, 2018 | 70.44 | 70.50 | 70.20 | 70.31 | 16,540 | +0.09(+0.12%) |
Apr 09, 2018 | 70.30 | 70.64 | 70.20 | 70.22 | 22,647 | +0.45(+0.65%) |
Apr 06, 2018 | 70.21 | 70.37 | 69.67 | 69.77 | 20,685 | -0.94(-1.32%) |
Apr 05, 2018 | 70.59 | 70.79 | 70.47 | 70.71 | 31,080 | +0.10(+0.13%) |
Apr 04, 2018 | 69.61 | 70.66 | 69.61 | 70.61 | 36,961 | +0.61(+0.87%) |
Apr 03, 2018 | 69.84 | 70.04 | 69.63 | 70.00 | 21,104 | +0.85(+1.23%) |